Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 105.01 | 105.08 | 103.95 | 104.56 | 2,003,396 | +0.06(+0.06%) |
Jul 15, 2024 | 104.87 | 105.44 | 104.07 | 104.50 | 1,399,698 | +0.41(+0.39%) |
Jul 12, 2024 | 103.66 | 105.00 | 103.50 | 104.09 | 1,358,278 | +0.51(+0.49%) |
Jul 11, 2024 | 105.70 | 105.74 | 103.29 | 103.58 | 2,106,697 | -2.11(-2.00%) |
Jul 10, 2024 | 105.00 | 105.74 | 104.66 | 105.69 | 1,138,671 | +1.07(+1.02%) |
Jul 09, 2024 | 104.91 | 105.11 | 104.36 | 104.62 | 1,185,988 | +0.13(+0.12%) |
Jul 08, 2024 | 104.52 | 104.58 | 104.18 | 104.49 | 1,550,767 | +0.11(+0.11%) |
Jul 05, 2024 | 103.44 | 104.43 | 103.34 | 104.38 | 980,265 | +1.15(+1.11%) |
Jul 03, 2024 | 102.42 | 103.33 | 102.27 | 103.23 | 744,132 | +0.71(+0.69%) |
Jul 02, 2024 | 101.15 | 102.52 | 101.02 | 102.52 | 1,148,383 | +0.88(+0.87%) |
Jul 01, 2024 | 101.18 | 101.73 | 100.33 | 101.64 | 1,733,909 | +0.80(+0.79%) |
Jun 28, 2024 | 101.89 | 102.54 | 100.76 | 100.84 | 1,254,470 | -0.77(-0.76%) |
Jun 27, 2024 | 101.28 | 101.78 | 101.11 | 101.61 | 1,401,631 | +0.33(+0.33%) |
Jun 26, 2024 | 100.63 | 101.33 | 100.57 | 101.28 | 1,177,510 | +0.58(+0.57%) |
Jun 25, 2024 | 99.90 | 100.83 | 99.74 | 100.70 | 986,266 | +1.25(+1.26%) |
Jun 24, 2024 | 100.38 | 100.76 | 99.41 | 99.45 | 1,428,707 | -1.05(-1.04%) |
Jun 21, 2024 | 100.71 | 101.02 | 100.09 | 100.50 | 1,099,357 | -0.18(-0.18%) |
Jun 20, 2024 | 101.77 | 101.92 | 100.24 | 100.68 | 1,650,625 | -0.71(-0.70%) |
Jun 18, 2024 | 101.29 | 101.46 | 100.97 | 101.39 | 2,288,961 | +0.07(+0.07%) |
Jun 17, 2024 | 100.40 | 101.77 | 100.11 | 101.32 | 1,116,269 | +0.97(+0.97%) |
Jun 14, 2024 | 99.89 | 100.39 | 99.70 | 100.35 | 1,005,817 | +0.36(+0.36%) |
Jun 13, 2024 | 100.35 | 100.38 | 99.40 | 99.99 | 1,176,581 | +0.41(+0.41%) |
Jun 12, 2024 | 99.19 | 100.28 | 98.97 | 99.58 | 1,808,528 | +1.31(+1.33%) |
Jun 11, 2024 | 97.30 | 98.28 | 96.94 | 98.28 | 1,483,815 | +0.93(+0.95%) |
Jun 10, 2024 | 96.87 | 97.46 | 96.63 | 97.35 | 920,475 | +0.34(+0.35%) |
Jun 07, 2024 | 97.03 | 97.55 | 96.69 | 97.01 | 1,138,687 | -0.15(-0.15%) |
Jun 06, 2024 | 97.31 | 97.48 | 96.77 | 97.16 | 1,758,669 | +0.01(+0.01%) |
Jun 05, 2024 | 95.93 | 97.15 | 95.78 | 97.15 | 921,846 | +1.87(+1.96%) |
Jun 04, 2024 | 95.01 | 95.44 | 94.59 | 95.28 | 1,041,153 | +0.21(+0.22%) |
Jun 03, 2024 | 95.13 | 95.25 | 93.91 | 95.07 | 1,356,442 | +0.72(+0.76%) |
May 31, 2024 | 94.61 | 94.64 | 92.74 | 94.35 | 1,356,056 | -0.02(-0.02%) |
May 30, 2024 | 95.37 | 95.38 | 94.07 | 94.37 | 1,236,345 | -1.57(-1.63%) |
May 29, 2024 | 95.56 | 96.18 | 95.43 | 95.94 | 1,238,058 | -0.45(-0.47%) |
May 28, 2024 | 96.18 | 96.39 | 95.74 | 96.39 | 1,057,670 | +0.57(+0.59%) |
May 24, 2024 | 95.22 | 95.97 | 94.98 | 95.82 | 750,018 | +0.89(+0.94%) |
May 23, 2024 | 96.16 | 96.29 | 94.62 | 94.93 | 1,127,863 | -0.24(-0.25%) |
May 22, 2024 | 95.42 | 95.53 | 94.66 | 95.17 | 954,869 | -0.31(-0.32%) |
May 21, 2024 | 94.90 | 95.48 | 94.80 | 95.48 | 850,864 | +0.30(+0.31%) |
May 20, 2024 | 94.66 | 95.26 | 94.53 | 95.18 | 1,094,865 | +0.55(+0.58%) |
May 17, 2024 | 94.75 | 94.80 | 94.14 | 94.63 | 916,757 | +0.03(+0.03%) |
May 16, 2024 | 94.96 | 95.27 | 94.53 | 94.60 | 982,984 | -0.33(-0.35%) |
May 15, 2024 | 93.90 | 95.00 | 93.72 | 94.93 | 1,960,313 | +1.49(+1.59%) |
May 14, 2024 | 92.71 | 93.57 | 92.68 | 93.44 | 893,287 | +0.63(+0.68%) |
May 13, 2024 | 93.04 | 93.08 | 92.56 | 92.81 | 933,345 | +0.00(+0.00%) |
May 10, 2024 | 93.04 | 93.33 | 92.51 | 92.81 | 954,367 | +0.08(+0.09%) |
May 09, 2024 | 92.52 | 92.83 | 92.19 | 92.73 | 888,275 | +0.28(+0.30%) |
May 08, 2024 | 92.12 | 92.76 | 92.10 | 92.45 | 1,072,224 | -0.15(-0.16%) |
May 07, 2024 | 92.71 | 92.96 | 92.44 | 92.60 | 1,127,085 | -0.04(-0.04%) |
May 06, 2024 | 91.76 | 92.64 | 91.59 | 92.64 | 1,173,055 | +1.29(+1.41%) |
May 03, 2024 | 91.36 | 91.59 | 90.80 | 91.35 | 1,437,045 | +1.56(+1.74%) |
May 02, 2024 | 89.34 | 89.89 | 88.48 | 89.79 | 1,410,390 | +1.15(+1.30%) |